KKR: KKR & Co. Inc.

As of Friday, September 12th, 2025

$ 143.34

-1.67 -1.15%

Open: 144.66
High: 145.03
Low: 142.47
Volume: 3,291,377
Previous Close on Thursday, September 11th, 2025

$ 145.01

+5.72 +4.11%

Open: 139.29
High: 146.14
Low: 139.17
Volume: 4,029,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 144.66 145.03 142.47 143.34 3,291,377 -1.67 -1.15
2025-09-11 139.29 146.14 139.17 145.01 4,029,648 +5.72 +4.11
2025-09-10 137.22 141.19 136.91 139.29 2,420,002 +1.90 +1.38
2025-09-09 138.61 138.96 136.87 137.39 2,510,392 -1.30 -0.94
2025-09-08 136.21 138.83 135.73 138.69 3,439,222 +3.16 +2.33
2025-09-05 138.63 138.98 132.98 135.53 3,316,432 -1.82 -1.33
2025-09-04 135.57 138.02 135.00 137.35 2,158,822 +2.52 +1.87
2025-09-03 138.08 139.22 133.34 134.83 3,812,413 -3.91 -2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.14
On 2025-09-11		 135.73
On 2025-09-08		 7.81 5.76 146.14
On 2025-09-11		 142.47
On 2025-09-12		 -2.51 140.74
10D 146.14
On 2025-09-11		 132.98
On 2025-09-05		 3.25 2.32 140.89
On 2025-08-29		 132.98
On 2025-09-05		 -5.61 138.97
20D 146.88
On 2025-08-15		 132.98
On 2025-09-05		 -2.72 -1.86 146.88
On 2025-08-15		 132.98
On 2025-09-05		 -9.46 139.46
WTD 146.14
On 2025-09-11		 135.73
On 2025-09-08		 7.81 5.76 146.14
On 2025-09-11		 142.47
On 2025-09-12		 -2.51 140.74
MTD 146.14
On 2025-09-11		 132.98
On 2025-09-05		 3.85 2.76 139.22
On 2025-09-03		 132.98
On 2025-09-05		 -4.48 138.91
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SWK

Stanley Black & Decker Inc.

77.57 -1.95 -2.45 2,757,508
WM

Waste Management Inc.

218.16 -2.34 -1.06 1,086,723
CBSH

Commerce Bancshares Inc.

59.68 -0.43 -0.72 831,700
ADUS

Addus HomeCare Corp.

110.27 -2.11 -1.88 86,247
KKR

KKR & Co. Inc.

143.34 -1.67 -1.15 3,291,377